Identiv, Inc.INVENASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$3.31	$3.42	$3.24	$3.32	24,439
1/30/2026	$3.38	$3.39	$3.31	$3.32	12,252
1/29/2026	$3.39	$3.50	$3.25	$3.48	23,000
1/28/2026	$3.30	$3.45	$3.27	$3.45	25,400
1/27/2026	$3.28	$3.30	$3.22	$3.30	14,308
1/26/2026	$3.20	$3.35	$3.15	$3.32	42,919
1/23/2026	$3.33	$3.33	$3.17	$3.20	33,522
1/22/2026	$3.31	$3.35	$3.29	$3.33	8,807
1/21/2026	$3.35	$3.41	$3.23	$3.26	35,444
1/20/2026	$3.25	$3.50	$3.23	$3.44	28,321
1/16/2026	$3.46	$3.48	$3.32	$3.32	27,500
1/15/2026	$3.48	$3.54	$3.43	$3.43	9,510
1/14/2026	$3.57	$3.57	$3.43	$3.47	27,306
1/13/2026	$3.64	$3.69	$3.54	$3.54	7,200
1/12/2026	$3.58	$3.66	$3.50	$3.58	21,900
1/9/2026	$3.45	$3.61	$3.44	$3.58	10,600
1/8/2026	$3.51	$3.55	$3.41	$3.41	16,700
1/7/2026	$3.66	$3.75	$3.46	$3.48	21,622
1/6/2026	$3.59	$3.72	$3.58	$3.63	20,900
1/5/2026	$3.68	$3.76	$3.52	$3.59	34,242
1/2/2026	$3.90	$3.90	$3.64	$3.64	37,339
12/31/2025	$3.49	$3.84	$3.43	$3.84	67,408
12/30/2025	$3.45	$3.61	$3.40	$3.48	35,700
12/29/2025	$3.40	$3.47	$3.23	$3.44	29,721
12/26/2025	$3.43	$3.44	$3.31	$3.43	49,858
12/24/2025	$3.45	$3.45	$3.43	$3.43	4,100
12/23/2025	$3.60	$3.60	$3.42	$3.44	9,200
12/22/2025	$3.57	$3.64	$3.40	$3.49	47,732
12/19/2025	$3.48	$3.70	$3.48	$3.59	55,900
12/18/2025	$3.46	$3.55	$3.44	$3.45	48,529
12/17/2025	$3.46	$3.55	$3.40	$3.41	13,204
12/16/2025	$3.46	$3.60	$3.45	$3.52	57,745
12/15/2025	$3.60	$3.60	$3.48	$3.51	54,700
12/12/2025	$3.60	$3.60	$3.44	$3.58	62,100
12/11/2025	$3.60	$3.60	$3.47	$3.49	16,816
12/10/2025	$3.58	$3.79	$3.58	$3.67	46,800
12/9/2025	$3.54	$3.62	$3.49	$3.62	24,540
12/8/2025	$3.47	$3.61	$3.47	$3.58	55,987
12/5/2025	$3.46	$3.55	$3.44	$3.51	28,000
12/4/2025	$3.44	$3.49	$3.38	$3.44	15,477
12/3/2025	$3.42	$3.46	$3.41	$3.44	20,800
12/2/2025	$3.41	$3.42	$3.33	$3.42	21,300
12/1/2025	$3.38	$3.43	$3.31	$3.37	78,300
11/28/2025	$3.42	$3.45	$3.37	$3.37	42,632
11/26/2025	$3.50	$3.51	$3.35	$3.42	103,401
11/25/2025	$3.49	$3.52	$3.30	$3.45	107,300
11/24/2025	$3.25	$3.45	$3.25	$3.40	62,200
11/21/2025	$3.23	$3.32	$3.17	$3.25	49,132
11/20/2025	$3.18	$3.43	$3.14	$3.20	71,720
11/19/2025	$3.42	$3.43	$3.18	$3.18	77,137
11/18/2025	$3.53	$3.53	$3.42	$3.42	31,843
11/17/2025	$3.63	$3.73	$3.50	$3.54	59,950
11/14/2025	$3.51	$3.77	$3.50	$3.75	39,528
11/13/2025	$3.71	$3.71	$3.50	$3.52	33,100
11/12/2025	$3.80	$3.88	$3.72	$3.72	32,847
11/11/2025	$4.04	$4.07	$3.64	$3.69	79,500
11/10/2025	$3.88	$3.92	$3.61	$3.83	89,139
11/7/2025	$3.85	$3.90	$3.61	$3.78	70,939
11/6/2025	$3.89	$4.00	$3.78	$3.91	163,800
11/5/2025	$3.77	$3.95	$3.74	$3.79	37,500

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance